Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 1.01% | 716,000 | -6,645 | -0.1 |
17.10
20.20
20
|
2 tháng
(2024-07-22) |
3 | 17.65% | 1,191,300 | -6,645 | -0.1 |
15.50
21
20
|
3 tháng
(2024-06-20) |
2.29 | 12.96% | 2,930,600 | -6,645 | -0.1 |
15.50
23.90
20
|
6 tháng
(2024-03-22) |
7.76 | 63.46% | 4,087,900 | -6,645 | -0.1 |
11
23.90
20
|
12 tháng
(2023-09-25) |
6.88 | 52.47% | 4,892,600 | -23,645 | -0.5 |
10.35
23.90
20
|
24 tháng
(2022-09-29) |
-4.06 | -16.87% | 6,677,756 | -44,245 | -1.1 |
10.35
24.12
20
|
36 tháng
(2021-10-04) |
-4.47 | -18.27% | 54,066,085 | -312,133 | -12.7 |
10.35
31.18
20
|
60 tháng
(2019-10-15) |
17.24 | 623.40% | 154,207,680 | -335,913 | -9.9 |
1.06
31.18
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
21
|
103,100 | 19.90 | 21.30 | 19.90 | 0 | 0 | 0 | |
18/09/2024 |
20
|
79,200 | 19 | 20 | 19 | 0 | 6,634 | -0.1 | |
17/09/2024 |
18.90
|
7,500 | 18.90 | 18.90 | 18 | 0 | 0 | 0 | |
16/09/2024 |
19.60
|
22,800 | 19.90 | 19.90 | 19.40 | 0 | 0 | 0 | |
13/09/2024 |
20.20
|
187,100 | 19.10 | 20.40 | 18.90 | 0 | 0 | 0 | |
12/09/2024 |
19.60
|
53,400 | 17.10 | 19.60 | 17 | 0 | 0 | 0 | |
11/09/2024 |
17.10
|
9,200 | 17.10 | 17.30 | 17 | 0 | 0 | 0 | |
10/09/2024 |
17.10
|
5,000 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 | |
09/09/2024 |
17.20
|
17,700 | 17.20 | 17.60 | 17.20 | 0 | 0 | 0 | |
06/09/2024 |
17.60
|
8,700 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
05/09/2024 |
17.50
|
19,800 | 17.50 | 18.20 | 17.50 | 0 | 0 | 0 | |
04/09/2024 |
17.60
|
14,500 | 17.30 | 17.60 | 17.30 | 0 | 0 | 0 | |
30/08/2024 |
17.60
|
14,300 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
29/08/2024 |
17.50
|
63,700 | 17.60 | 17.70 | 17.50 | 0 | 0 | 0 | |
28/08/2024 |
17.50
|
14,600 | 17.70 | 18.20 | 17.50 | 0 | 0 | 0 | |
27/08/2024 |
18
|
44,800 | 17.90 | 18.10 | 17 | 0 | 11 | -0.0 | |
26/08/2024 |
17.90
|
82,300 | 18.90 | 18.90 | 17.60 | 0 | 0 | 0 | |
23/08/2024 |
19
|
1,500 | 19.50 | 19.80 | 19 | 0 | 0 | 0 | |
22/08/2024 |
19.30
|
17,700 | 19.80 | 19.80 | 18.90 | 0 | 0 | 0 | |
21/08/2024 |
19.70
|
19,600 | 21 | 21 | 19.70 | 0 | 0 | 0 | |
20/08/2024 |
19.80
|
23,100 | 19.10 | 20.50 | 19.10 | 0 | 0 | 0 | |
19/08/2024 |
19.80
|
9,500 | 20 | 20 | 19.80 | 0 | 0 | 0 | |
16/08/2024 |
21
|
80,100 | 20 | 22 | 18.20 | 0 | 0 | 0 | |
15/08/2024 |
19.20
|
47,200 | 18.40 | 20.80 | 18.40 | 0 | 0 | 0 | |
14/08/2024 |
18.80
|
70,600 | 17.20 | 19.30 | 16.80 | 0 | 0 | 0 | |
13/08/2024 |
17
|
22,200 | 16.90 | 17 | 16.50 | 0 | 0 | 0 | |
12/08/2024 |
16.20
|
15,100 | 15.70 | 17.40 | 15.30 | 0 | 0 | 0 | |
09/08/2024 |
15.50
|
22,600 | 15.60 | 15.60 | 15 | 0 | 0 | 0 | |
08/08/2024 |
15.50
|
2,200 | 17 | 17 | 15.40 | 0 | 0 | 0 | |
07/08/2024 |
15.60
|
12,600 | 16 | 16 | 15.50 | 0 | 0 | 0 | |
06/08/2024 |
15.90
|
3,700 | 16 | 16.10 | 15.90 | 0 | 0 | 0 | |
05/08/2024 |
15.80
|
12,200 | 16.40 | 16.90 | 15.80 | 0 | 0 | 0 | |
02/08/2024 |
16.50
|
20,500 | 15.50 | 17 | 15.10 | 0 | 0 | 0 | |
01/08/2024 |
16.20
|
25,400 | 17.20 | 17.60 | 16.20 | 0 | 0 | 0 | |
31/07/2024 |
17.10
|
16,700 | 17.30 | 17.30 | 16.60 | 0 | 0 | 0 | |
30/07/2024 |
17.10
|
34,100 | 17.20 | 17.70 | 17 | 0 | 0 | 0 | |
29/07/2024 |
17.90
|
18,200 | 17.80 | 18.20 | 17.30 | 0 | 0 | 0 | |
26/07/2024 |
17.50
|
7,300 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 | |
25/07/2024 |
17.10
|
8,700 | 18.50 | 18.50 | 17 | 0 | 0 | 0 | |
24/07/2024 |
17.60
|
5,400 | 18.50 | 18.50 | 17 | 0 | 0 | 0 | |
23/07/2024 |
17.20
|
24,300 | 17.40 | 17.50 | 17 | 0 | 0 | 0 | |
22/07/2024 |
17
|
26,200 | 18.40 | 18.40 | 17 | 0 | 0 | 0 | |
19/07/2024 |
17.50
|
16,700 | 17.40 | 18.50 | 17.40 | 0 | 0 | 0 | |
18/07/2024 |
18.10
|
78,300 | 18.80 | 18.80 | 16.10 | 0 | 0 | 0 | |
17/07/2024 |
18.80
|
59,800 | 20.30 | 20.30 | 18.30 | 0 | 0 | 0 | |
16/07/2024 |
19.90
|
56,800 | 21.20 | 21.40 | 19.70 | 0 | 0 | 0 | |
15/07/2024 |
21.20
|
25,300 | 21.80 | 21.80 | 20.90 | 0 | 0 | 0 | |
12/07/2024 |
21.40
|
45,400 | 22.90 | 23.40 | 20.70 | 0 | 0 | 0 | |
11/07/2024 |
22.40
|
45,200 | 23.50 | 23.50 | 21.90 | 0 | 0 | 0 | |
10/07/2024 |
22.50
|
51,800 | 22.40 | 23 | 22 | 0 | 0 | 0 | |
09/07/2024 |
22.60
|
40,400 | 22.70 | 22.80 | 22.10 | 0 | 0 | 0 | |
08/07/2024 |
22.80
|
69,200 | 21.70 | 24 | 21.70 | 0 | 0 | 0 | |
05/07/2024 |
21.50
|
69,200 | 22.90 | 23 | 21.30 | 0 | 0 | 0 | |
04/07/2024 |
22.50
|
57,700 | 22.50 | 23.90 | 20 | 0 | 0 | 0 | |
03/07/2024 |
22.30
|
57,700 | 21.60 | 23.40 | 21.10 | 0 | 0 | 0 | |
02/07/2024 |
21.20
|
47,700 | 23.10 | 23.10 | 20.80 | 0 | 0 | 0 | |
01/07/2024 |
23
|
64,900 | 24.80 | 25.90 | 21 | 0 | 0 | 0 | |
28/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/70 (Volume + 70%, Ratio=0.70) | |||||||||
28/06/2024 |
23.90
|
174,200 | 22 | 23.90 | 20.80 | 0 | 0 | 0 | |
27/06/2024 |
19.65
|
125,200 | 21.76 | 22.24 | 19.29 | 0 | 0 | 0 | |
26/06/2024 |
21.76
|
67,200 | 22.88 | 24.06 | 21.76 | 0 | 0 | 0 | |
25/06/2024 |
22.65
|
175,900 | 22.65 | 25.76 | 19.71 | 0 | 0 | 0 | |
24/06/2024 |
22.47
|
133,300 | 21.18 | 22.47 | 21.18 | 0 | 0 | 0 | |
21/06/2024 |
20.18
|
209,300 | 18.06 | 20.18 | 17.82 | 0 | 0 | 0 | |
20/06/2024 |
17.71
|
68,100 | 18.12 | 18.12 | 17.24 | 0 | 0 | 0 | |
19/06/2024 |
17.88
|
26,400 | 19.12 | 19.12 | 17.53 | 0 | 0 | 0 | |
18/06/2024 |
18.12
|
45,800 | 17.59 | 18.18 | 17.59 | 0 | 0 | 0 | |
17/06/2024 |
17.65
|
175,500 | 17.53 | 18.24 | 17.24 | 0 | 0 | 0 | |
14/06/2024 |
17.29
|
76,600 | 19.12 | 19.12 | 17.18 | 0 | 0 | 0 | |
13/06/2024 |
16.65
|
31,100 | 16.65 | 16.82 | 16.18 | 0 | 0 | 0 | |
12/06/2024 |
16.59
|
74,100 | 16.47 | 17.65 | 16.41 | 0 | 0 | 0 | |
11/06/2024 |
16.94
|
75,200 | 15.88 | 17.06 | 15.71 | 0 | 0 | 0 | |
10/06/2024 |
15.71
|
100,000 | 14.71 | 15.71 | 14.71 | 0 | 0 | 0 | |
07/06/2024 |
14
|
7,600 | 13.53 | 14.12 | 13.53 | 0 | 0 | 0 | |
06/06/2024 |
13.53
|
30,800 | 15.24 | 15.24 | 13.47 | 0 | 0 | 0 | |
05/06/2024 |
13.35
|
18,000 | 13.59 | 13.59 | 13.35 | 0 | 0 | 0 | |
04/06/2024 |
13.65
|
84,600 | 13.53 | 13.65 | 13.41 | 0 | 0 | 0 | |
03/06/2024 |
13.65
|
7,300 | 13.35 | 14.12 | 13.35 | 0 | 0 | 0 | |
31/05/2024 |
13.53
|
17,100 | 14.29 | 14.41 | 13.41 | 0 | 0 | 0 | |
30/05/2024 |
14.41
|
5,300 | 14.47 | 14.47 | 13.94 | 0 | 0 | 0 | |
29/05/2024 |
14.59
|
87,200 | 13.06 | 14.88 | 12.94 | 0 | 0 | 0 | |
28/05/2024 |
12.94
|
14,200 | 12.65 | 13.06 | 12.65 | 0 | 0 | 0 | |
27/05/2024 |
12.94
|
7,500 | 12.65 | 12.94 | 12.47 | 0 | 0 | 0 | |
24/05/2024 |
13.12
|
28,600 | 13.06 | 13.29 | 12.82 | 0 | 0 | 0 | |
23/05/2024 |
13.24
|
12,400 | 12.47 | 13.24 | 12.47 | 0 | 0 | 0 | |
22/05/2024 |
13.24
|
34,500 | 12.29 | 13.47 | 11.88 | 0 | 0 | 0 | |
21/05/2024 |
12.18
|
7,200 | 12.06 | 12.18 | 11.88 | 0 | 0 | 0 | |
20/05/2024 |
12.18
|
4,500 | 12.29 | 12.35 | 11.88 | 0 | 0 | 0 | |
17/05/2024 |
12.24
|
5,000 | 12.35 | 12.35 | 12.24 | 0 | 0 | 0 | |
16/05/2024 |
12.71
|
13,100 | 11.76 | 12.71 | 11.76 | 0 | 0 | 0 | |
15/05/2024 |
11.71
|
24,000 | 11.47 | 12 | 11.47 | 0 | 0 | 0 | |
14/05/2024 |
11.71
|
15,400 | 11.47 | 11.71 | 11.47 | 0 | 0 | 0 | |
13/05/2024 |
11.29
|
1,400 | 11.71 | 11.71 | 11.29 | 0 | 0 | 0 | |
10/05/2024 |
11.71
|
2,900 | 11.76 | 11.76 | 11.71 | 0 | 0 | 0 | |
09/05/2024 |
11.76
|
12,900 | 11.71 | 12.18 | 11.47 | 0 | 0 | 0 | |
08/05/2024 |
11.59
|
4,800 | 12 | 12.47 | 11.47 | 0 | 0 | 0 | |
07/05/2024 |
11
|
300 | 11.06 | 11.06 | 11 | 0 | 0 | 0 | |
06/05/2024 |
11.06
|
5,400 | 11.24 | 11.24 | 11.06 | 0 | 0 | 0 | |
03/05/2024 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
02/05/2024 |
11.29
|
1,000 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
26/04/2024 |
11.24
|
1,000 | 11.71 | 11.71 | 11.24 | 0 | 0 | 0 |